Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 4.340 | 4.450 | 4.240 | -0.030 | -0.69% | 941.26K | 20/05 | ||
| Grupo Financiero Galicia ADR | 9.070 | 9.490 | 8.935 | -0.190 | -2.05% | 627.22K | 20/05 | ||
| Despegar.com | 8.79 | 9.25 | 8.76 | -0.15 | -1.68% | 376.20K | 20/05 | ||
| Grupo Supervielle | 1.810 | 1.850 | 1.755 | +0.030 | +1.69% | 342.26K | 20/05 | ||
| BBVA Banco Frances ADR | 2.970 | 3.120 | 2.900 | -0.090 | -2.94% | 320.81K | 20/05 | ||
| Banco Macro B ADR | 15.54 | 16.20 | 15.31 | -0.23 | -1.46% | 180.16K | 20/05 | ||
| Cresud SACIF | 6.240 | 6.520 | 6.130 | -0.180 | -2.80% | 127.57K | 20/05 | ||
| Bioceres Crop | 14.27 | 14.51 | 14.11 | -0.05 | -0.35% | 118.29K | 20/05 | ||
| Loma Negra ADR | 5.670 | 5.730 | 5.594 | +0.060 | +1.07% | 98.52K | 20/05 | ||
| Transportadora Gas ADR | 6.230 | 6.501 | 6.170 | -0.150 | -2.35% | 76.04K | 20/05 | ||
| Pampa Energia ADR | 21.48 | 22.00 | 21.14 | -0.04 | -0.19% | 63.74K | 20/05 | ||
| Telecom Argentina ADR | 5.080 | 5.340 | 5.020 | -0.140 | -2.68% | 57.03K | 20/05 | ||
| Central Puerto | 3.630 | 3.730 | 3.580 | -0.040 | -1.09% | 49.90K | 20/05 | ||
| IRSA ADR | 4.390 | 4.550 | 4.300 | +0.010 | +0.23% | 43.78K | 20/05 | ||
| IRSA Propiedades ADR | 2.34 | 2.50 | 2.23 | +0.11 | +4.93% | 36.83K | 20/05 | ||
| Edenor ADR | 5.550 | 5.730 | 5.550 | -0.090 | -1.60% | 4.64K | 20/05 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| BHP Billiton Ltd ADR | 67.32 | 67.55 | 66.04 | +1.45 | +2.20% | 3.96M | 20/05 | ||
| Atlassian Corp Plc | 177.40 | 182.01 | 169.18 | +2.65 | +1.52% | 2.03M | 20/05 | ||
| Propanc Biopharma | 0.0080 | 0.0088 | 0.0070 | +0.0005 | +6.67% | 898.57K | 20/05 | ||
| Santos ADR | 5.680 | 5.750 | 5.610 | -0.090 | -1.56% | 639.48K | 20/05 | ||
| Bannerman Resources | 0.14 | 0.15 | 0.14 | -0.00 | -1.66% | 440.62K | 20/05 | ||
| Iris Energy | 6.25 | 6.88 | 5.95 | -0.49 | -7.27% | 281.56K | 20/05 | ||
| Paladin Energy | 0.489 | 0.508 | 0.480 | -0.001 | -0.20% | 281.00K | 20/05 | ||
| Peninsula Energy | 0.12 | 0.13 | 0.12 | -0.00 | -0.41% | 201.16K | 20/05 | ||
| Tritium Dcfc | 7.62 | 8.48 | 7.31 | -0.49 | -6.04% | 200.87K | 20/05 | ||
| Mawson Infrastructure Group | 2.35 | 2.50 | 2.33 | +0.05 | +2.17% | 164.42K | 20/05 | ||
| Novonix | 2.82 | 2.90 | 2.78 | +0.22 | +8.46% | 146.33K | 20/05 | ||
| Jervois Mining Ltd | 0.63 | 0.68 | 0.61 | +0.03 | +4.93% | 144.10K | 20/05 | ||
| National Australia Bank ADR | 10.94 | 11.16 | 10.77 | -0.02 | -0.18% | 112.36K | 20/05 | ||
| Arafura Resources | 0.2741 | 0.2789 | 0.2700 | +0.0041 | +1.52% | 102.50K | 20/05 | ||
| ANZ Banking Group ADR | 17.93 | 18.12 | 17.71 | +0.15 | +0.84% | 98.52K | 20/05 | ||
| Lynas Rare Earths | 6.710 | 6.890 | 6.570 | +0.090 | +1.36% | 82.38K | 20/05 | ||
| Wesfarmers ADR | 16.370 | 16.660 | 16.200 | +0.290 | +1.80% | 75.19K | 20/05 | ||
| Lynas Rare Earths ADR | 6.7500 | 6.8099 | 6.6200 | +0.1200 | +1.81% | 70.24K | 20/05 | ||
| Aberdeen Australia | 5.650 | 5.790 | 5.590 | +0.080 | +1.44% | 69.30K | 20/05 | ||
| Fortescue Metals ADR | 28.400 | 28.510 | 27.960 | +0.940 | +3.42% | 66.98K | 20/05 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Erste Group Bank AG PK | 15.62 | 15.80 | 15.14 | -0.28 | -1.76% | 55.23K | 20/05 | ||
| Raiffeisen Bank ADR | 3.05 | 3.08 | 3.05 | -0.05 | -1.61% | 2.36K | 20/05 | ||
| OMV AG PK | 52.95 | 52.95 | 52.49 | +0.32 | +0.61% | 2.14K | 20/05 | ||
| Wienerberger Baustoffindustrie | 5.010 | 5.250 | 4.970 | -0.040 | -0.79% | 2.04K | 20/05 | ||
| Voestalpine AG PK | 5.67 | 5.67 | 5.67 | +0.02 | +0.35% | 1.61K | 20/05 | ||
| Erste Group Bank AG | 30.540 | 32.450 | 30.540 | -1.550 | -4.83% | 0.65K | 20/05 | ||
| Andritz ADR | 8.46 | 8.46 | 8.46 | -0.29 | -3.32% | 0.30K | 20/05 | ||
| Telekom Austria AG PK | 13.35 | 13.35 | 13.35 | -0.20 | -1.48% | 0.26K | 20/05 | ||
| Vienna Insurance ADR | 5.24 | 5.24 | 5.24 | 0.00 | 0.00% | 0 | 31/03 | ||
| Flughafen Wien ADR | 7.0 | 7.0 | 7.0 | 0.0 | 0.00% | 0 | 08/03 | ||
| Schoeller Bleckmann ADR | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% | 0 | 04/11 | ||
| Palfinger ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 23/03 | ||
| Oesterreichische Post ADR | 18.2 | 18.3 | 18.3 | 0.0 | 0.00% | 0 | 27/04 | ||
| Verbund ADR | 18.05 | 18.05 | 18.05 | +0.00 | +0.00% | 0 | 16/05 | ||
| EVN ADR | 4.88 | 4.88 | 4.88 | 0.00 | 0.00% | 0 | 09/03 | ||
| Wolford ADR | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 12/05 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MDxHealth ADR | 9.33 | 10.95 | 8.19 | +1.73 | +22.74% | 2.84M | 20/05 | ||
| Euronav | 11.690 | 11.735 | 11.440 | +0.030 | +0.26% | 1.36M | 20/05 | ||
| Anheuser Busch ADR | 54.27 | 54.77 | 53.43 | +0.21 | +0.39% | 1.14M | 20/05 | ||
| Materialise NV | 15.35 | 16.02 | 14.55 | +0.13 | +0.85% | 224.19K | 20/05 | ||
| Galapagos ADR | 56.34 | 56.61 | 55.51 | -0.61 | -1.07% | 195.09K | 20/05 | ||
| KBC Groep ADR | 29.84 | 30.09 | 29.46 | -0.13 | -0.43% | 74.75K | 20/05 | ||
| Umicore ADR | 10.69 | 10.83 | 10.60 | +0.20 | +1.91% | 32.40K | 20/05 | ||
| UCB ADR | 45.89 | 46.13 | 45.35 | -1.10 | -2.34% | 20.04K | 20/05 | ||
| Celyad SA | 2.000 | 2.000 | 1.880 | +0.075 | +3.90% | 19.89K | 20/05 | ||
| Brussel Lambert ADR | 8.97 | 8.97 | 8.86 | +0.01 | +0.16% | 9.39K | 20/05 | ||
| ageas SA/NV | 46.15 | 46.67 | 45.72 | -0.61 | -1.30% | 7.63K | 20/05 | ||
| Nyxoah | 13.41 | 14.23 | 12.92 | -0.29 | -2.09% | 6.13K | 20/05 | ||
| Etablissementen Franz Colruyt ADR | 7.81 | 8.16 | 7.81 | -0.28 | -3.46% | 1.41K | 20/05 | ||
| Solvay ADR | 9.333 | 9.333 | 9.330 | +0.033 | +0.35% | 1.10K | 20/05 | ||
| Proximus ADR | 3.32 | 3.32 | 3.32 | -0.02 | -0.60% | 0.57K | 20/05 | ||
| GBL | 90.0750 | 90.0750 | 90.0000 | -0.1250 | -0.14% | 0.54K | 20/05 | ||
| D’Ieteren ADR | 82.15 | 82.15 | 82.15 | +4.78 | +6.17% | 0.10K | 20/05 | ||
| Bpost ADR | 6.190 | 6.190 | 6.190 | 0.000 | 0.00% | 0 | 19/05 | ||
| Barco ADR | 9.73 | 9.73 | 9.73 | 0.00 | 0.00% | 0 | 29/11 | ||
| NV Bekaert ADR | 2.610 | 2.610 | 2.160 | 0.000 | 0.00% | 0 | 20:59:59 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 3.81 | 4.47 | 3.55 | -0.52 | -12.01% | 73.09M | 20/05 | ||
| Banco Bradesco | 3.990 | 4.040 | 3.940 | +0.100 | +2.57% | 49.11M | 20/05 | ||
| Itau Unibanco | 5.090 | 5.110 | 5.040 | +0.080 | +1.60% | 47.25M | 20/05 | ||
| Vale ADR | 16.72 | 16.79 | 16.48 | +0.50 | +3.08% | 42.80M | 20/05 | ||
| Ambev SA | 2.820 | 2.860 | 2.790 | 0.000 | 0.00% | 36.23M | 20/05 | ||
| Petroleo Brasileiro Petrobras ADR | 15.42 | 15.49 | 15.07 | +0.35 | +2.32% | 25.71M | 20/05 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.20 | 14.24 | 13.96 | +0.34 | +2.45% | 20.75M | 20/05 | ||
| Gerdau ADR | 5.740 | 5.775 | 5.590 | +0.280 | +5.13% | 17.29M | 20/05 | ||
| SID Nacional ADR | 4.050 | 4.050 | 3.885 | +0.250 | +6.58% | 11.51M | 20/05 | ||
| CEMIG Pref ADR | 2.360 | 2.360 | 2.280 | +0.080 | +3.51% | 4.64M | 20/05 | ||
| Sabesp ADR | 9.360 | 9.580 | 9.225 | +0.100 | +1.08% | 4.46M | 20/05 | ||
| Xp | 21.37 | 21.68 | 20.42 | +0.52 | +2.49% | 4.44M | 20/05 | ||
| PagSeguro Digital | 14.12 | 15.03 | 13.50 | -0.26 | -1.81% | 4.37M | 20/05 | ||
| Centrais Electricas Brasileiras | 9.000 | 9.020 | 8.810 | +0.070 | +0.78% | 3.05M | 20/05 | ||
| BRF ADR | 2.760 | 2.790 | 2.680 | +0.010 | +0.36% | 2.72M | 20/05 | ||
| Gol Linhas Aereas ADR | 6.250 | 6.390 | 6.050 | +0.230 | +3.82% | 2.24M | 20/05 | ||
| Ultrapar Participacoes | 2.810 | 2.820 | 2.690 | +0.130 | +4.85% | 2.04M | 20/05 | ||
| Embraer ADR | 10.41 | 10.69 | 10.15 | -0.04 | -0.38% | 1.87M | 20/05 | ||
| Natura & Co | 7.09 | 7.22 | 7.01 | +0.06 | +0.85% | 1.62M | 20/05 | ||
| Getnet Adquirencia ADR | 1.79 | 1.85 | 1.75 | +0.32 | +21.77% | 1.56M | 20/05 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Winning Brands Corp | 0.00070 | 0.00095 | 0.00060 | -0.00015 | -17.65% | 141.17M | 20/05 | ||
| HPIL | 0.0010 | 0.0014 | 0.0010 | 0.0000 | 0.00% | 108.61M | 20/05 | ||
| Sundial Growers | 0.4157 | 0.4478 | 0.4050 | -0.0233 | -5.31% | 71.49M | 20/05 | ||
| Barrick Gold | 20.76 | 20.81 | 20.46 | +0.04 | +0.19% | 19.90M | 20/05 | ||
| Yamana Gold | 5.210 | 5.295 | 5.125 | -0.050 | -0.95% | 19.29M | 20/05 | ||
| Novation Hldgs Inc. | 0.00015 | 0.00020 | 0.00010 | +0.00005 | +50.00% | 18.05M | 20/05 | ||
| Eco-Tek Group, Inc. | 0.00180 | 0.00190 | 0.00170 | 0.00000 | 0.00% | 16.10M | 20/05 | ||
| Crescent Point Energy | 7.580 | 7.840 | 7.355 | -0.020 | -0.26% | 15.95M | 20/05 | ||
| Manulife Financial | 17.52 | 17.81 | 17.17 | -0.18 | -1.02% | 15.28M | 20/05 | ||
| Bausch Health | 9.93 | 10.41 | 9.52 | -0.22 | -2.17% | 15.20M | 20/05 | ||
| Kinross Gold | 4.500 | 4.595 | 4.392 | -0.010 | -0.22% | 15.19M | 20/05 | ||
| B2Gold | 4.120 | 4.180 | 4.070 | -0.050 | -1.20% | 12.88M | 20/05 | ||
| BlackBerry | 5.89 | 6.21 | 5.74 | -0.12 | -2.00% | 12.79M | 20/05 | ||
| Hut 8 Mining | 2.480 | 2.610 | 2.290 | +0.010 | +0.40% | 12.78M | 20/05 | ||
| IAMGold | 2.220 | 2.285 | 2.180 | -0.060 | -2.63% | 10.21M | 20/05 | ||
| Newron Sport | 0.0006 | 0.0007 | 0.0006 | -0.0001 | -14.29% | 8.69M | 20/05 | ||
| Cenovus Energy Inc | 21.360 | 21.725 | 20.885 | +0.240 | +1.14% | 8.25M | 20/05 | ||
| AgriFORCE Growing Systems | 2.94 | 3.01 | 2.56 | +0.32 | +12.21% | 7.92M | 20/05 | ||
| Ballard | 7.24 | 7.54 | 6.80 | -0.17 | -2.29% | 7.23M | 20/05 | ||
| Aurora Cannabis | 2.930 | 3.100 | 2.780 | -0.110 | -3.62% | 7.03M | 20/05 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 95.46 | 98.97 | 89.87 | +0.23 | +0.24% | 3.28M | 20/05 | ||
| Enel Americas ADR | 5.700 | 5.705 | 5.560 | +0.120 | +2.15% | 1.59M | 20/05 | ||
| Santander Chile ADR | 19.11 | 19.51 | 18.82 | 0.00 | 0.00% | 483.35K | 20/05 | ||
| Enel Chile ADR | 1.360 | 1.400 | 1.330 | +0.010 | +0.74% | 461.87K | 20/05 | ||
| Banco De Chile | 19.78 | 20.37 | 19.62 | -0.10 | -0.50% | 252.34K | 20/05 | ||
| LATAM Airlines ADR | 0.42 | 0.42 | 0.37 | +0.02 | +4.25% | 156.20K | 20/05 | ||
| Cervecerias ADR | 13.38 | 13.59 | 13.16 | +0.02 | +0.15% | 104.52K | 20/05 | ||
| Embotelladora Andina B ADR | 10.99 | 11.44 | 10.78 | 0.01 | 0.06% | 6.68K | 20/05 | ||
| Itau CorpBanca ADR | 3.160 | 3.160 | 3.100 | +0.060 | +1.94% | 4.58K | 20/05 | ||
| Embotelladora Andina | 9.45 | 9.45 | 9.45 | +0.00 | +0.00% | 0 | 19/05 | ||
| Cerro Grande Mining Corp | 0.006 | 0.007 | 0.007 | 0.000 | 0.00% | 0 | 11/05 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nio A ADR | 16.44 | 17.60 | 15.68 | -0.22 | -1.32% | 85.67M | 20/05 | ||
| Didi Global | 1.50 | 1.62 | 1.48 | -0.11 | -6.83% | 74.19M | 20/05 | ||
| Molecular Data | 0.0756 | 0.0966 | 0.0703 | -0.0251 | -24.93% | 61.92M | 20/05 | ||
| iQIYI | 4.11 | 4.57 | 3.96 | +0.04 | +0.98% | 27.61M | 20/05 | ||
| Farmmi | 0.0779 | 0.0849 | 0.0756 | -0.0049 | -5.92% | 23.34M | 20/05 | ||
| Alibaba ADR | 86.79 | 90.17 | 84.73 | -0.90 | -1.03% | 20.97M | 20/05 | ||
| Trans Global Grp In | 0.01260 | 0.01360 | 0.01215 | -0.00070 | -5.26% | 18.84M | 20/05 | ||
| Tencent Music Entertainment Group | 4.07 | 4.32 | 4.01 | +0.01 | +0.25% | 18.01M | 20/05 | ||
| Ke Hldg | 12.07 | 13.53 | 11.77 | -0.27 | -2.19% | 17.32M | 20/05 | ||
| Xpeng | 23.27 | 25.14 | 22.53 | -0.34 | -1.44% | 15.20M | 20/05 | ||
| JD.com Inc Adr | 52.17 | 54.90 | 50.99 | -0.61 | -1.16% | 12.28M | 20/05 | ||
| Pinduoduo | 40.90 | 44.05 | 39.33 | -1.15 | -2.73% | 11.96M | 20/05 | ||
| RLX Technology | 1.870 | 2.070 | 1.750 | -0.110 | -5.56% | 11.25M | 20/05 | ||
| Li Auto | 24.00 | 25.00 | 23.04 | 0.01 | 0.04% | 11.19M | 20/05 | ||
| Full Truck Alliance Co | 5.80 | 6.78 | 5.53 | -0.67 | -10.36% | 10.27M | 20/05 | ||
| Lufax | 5.99 | 6.38 | 5.92 | -0.08 | -1.32% | 8.08M | 20/05 | ||
| Vipshop | 8.64 | 8.85 | 8.44 | +0.07 | +0.82% | 8.05M | 20/05 | ||
| TAL Education | 4.14 | 4.50 | 3.98 | -0.26 | -5.91% | 7.58M | 20/05 | ||
| Bilibili | 21.80 | 22.73 | 21.10 | +0.21 | +0.97% | 6.77M | 20/05 | ||
| Sos Ltd | 0.369 | 0.403 | 0.361 | -0.019 | -4.98% | 6.05M | 20/05 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 14.18 | 14.37 | 13.81 | +0.29 | +2.09% | 1.34M | 20/05 | ||
| BanColombia ADR | 36.90 | 37.02 | 34.80 | +2.44 | +7.08% | 485.21K | 20/05 | ||
| Blueberries Medical | 0.0254 | 0.0350 | 0.0254 | -0.0095 | -27.22% | 233.94K | 20/05 | ||
| GeoPark Ltd | 15.32 | 15.44 | 14.62 | +0.34 | +2.27% | 153.80K | 20/05 | ||
| Tecnoglass | 20.01 | 21.18 | 19.79 | -0.79 | -3.80% | 114.13K | 20/05 | ||
| Grupo Aval | 4.060 | 4.060 | 4.010 | +0.040 | +0.99% | 76.17K | 20/05 | ||
| Nutresa ADR | 13.53 | 13.52 | 13.52 | +3.40 | +33.65% | 0.65K | 20/05 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 04/11 | ||
| Cementos Argos ADR | 7.06 | 8.25 | 7.06 | 0.00 | 0.00% | 0 | 04/04 | ||
| Inversiones Suramericana ADR | 17.46 | 17.46 | 17.46 | 0.00 | 0.00% | 0 | 01/03 | ||
| Interconnection Electric | 167.18 | 167.18 | 167.18 | 0.00 | 0.00% | 0 | 02/05 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Castor Maritime | 1.930 | 2.060 | 1.895 | -0.090 | -4.46% | 1.23M | 20/05 | ||
| Polymetal | 3.1 | 3.2 | 3.0 | -0.0 | -0.47% | 178.30K | 20/05 | ||
| Polymetal International ADR | 3.38 | 3.50 | 3.07 | -0.08 | -2.31% | 20.30K | 20/05 | ||
| Emerging Markets Horizon | 9.90 | 9.90 | 9.90 | -0.05 | -0.50% | 1.71K | 20/05 | ||
| Bank of Cyprus | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 | 15/12 | ||
| Woodbrook | 0.00150 | 0.00150 | 0.00150 | 0.00000 | 0.00% | 0 | 15/02 | ||
| QIWI | 5.67 | 5.95 | 5.53 | 0.00 | 0.00% | 0 | 25/02 | ||
| Ozon | 11.60 | 12.59 | 11.29 | 0.00 | 0.00% | 0 | 25/02 | ||
| Nexters | 6.38 | 6.85 | 6.38 | 0.00 | 0.00% | 0 | 25/02 | ||
| Cian ADR | 3.40 | 4.49 | 3.30 | 0.00 | 0.00% | 0 | 25/02 | ||
| Emerging Markets Horizon Unt | 10.10 | 11.06 | 10.09 | +0.00 | +0.00% | 0 | 16/05 | ||
| Gifa | 0.010 | 0.012 | 0.010 | 0.000 | 0.00% | 0 | 17/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 107.75 | 108.22 | 106.35 | +3.70 | +3.56% | 2.29M | 20/05 | ||
| LiqTech | 0.580 | 0.600 | 0.556 | +0.009 | +1.63% | 1.45M | 20/05 | ||
| Vestas Wind Systems AS | 7.38 | 7.38 | 7.25 | -0.06 | -0.81% | 774.13K | 20/05 | ||
| Genmab AS | 31.08 | 31.11 | 30.48 | +0.65 | +2.14% | 531.40K | 20/05 | ||
| Bavarian Nordic ADR | 11.29 | 11.70 | 10.25 | +0.46 | +4.25% | 469.85K | 20/05 | ||
| Ascendis Pharma AS | 95.40 | 95.63 | 90.02 | +4.27 | +4.69% | 413.97K | 20/05 | ||
| Carlsberg AS | 24.82 | 24.96 | 24.59 | +0.21 | +0.85% | 128.21K | 20/05 | ||
| AP Moeller-Maersk AS | 14.67 | 14.72 | 14.53 | +0.78 | +5.62% | 122.56K | 20/05 | ||
| Evaxion Biotech AS | 1.860 | 1.950 | 1.720 | +0.030 | +1.64% | 103.73K | 20/05 | ||
| Coloplast A | 12.07 | 12.48 | 11.92 | +0.12 | +1.05% | 102.07K | 20/05 | ||
| IO Biotech | 5.04 | 5.40 | 4.73 | -0.31 | -5.79% | 100.25K | 20/05 | ||
| Orsted ADR | 36.73 | 36.73 | 36.10 | +1.20 | +3.38% | 81.16K | 20/05 | ||
| Danske Bank A/S ADR | 7.59 | 7.60 | 7.51 | +0.06 | +0.85% | 72.22K | 20/05 | ||
| Chr Hansen ADR | 18.54 | 18.62 | 18.44 | +0.46 | +2.54% | 49.91K | 20/05 | ||
| DSV ADR | 80.31 | 80.31 | 79.21 | +1.96 | +2.50% | 47.42K | 20/05 | ||
| Vestas Wind | 22.0650 | 22.8800 | 21.4500 | -0.7250 | -3.18% | 28.79K | 20/05 | ||
| Pandora ADR | 18.16 | 18.17 | 17.91 | -0.16 | -0.87% | 26.94K | 20/05 | ||
| Novozymes AS | 62.37 | 62.57 | 61.84 | +2.27 | +3.78% | 18.74K | 20/05 | ||
| Orphazyme | 0.190 | 0.250 | 0.170 | -0.010 | -4.90% | 10.93K | 20/05 | ||
| Zealand Pharma ADR | 12.74 | 12.82 | 12.50 | -1.05 | -7.61% | 5.15K | 20/05 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 4.830 | 4.900 | 4.720 | +0.030 | +0.62% | 36.01M | 20/05 | ||
| Nordea Bank ADR | 9.85 | 9.92 | 9.74 | -0.07 | -0.71% | 139.11K | 20/05 | ||
| Kone Oyj ADR | 23.85 | 23.85 | 23.38 | +0.75 | +3.25% | 60.88K | 20/05 | ||
| Sampo OYJ | 22.03 | 22.19 | 21.80 | -0.27 | -1.21% | 41.59K | 20/05 | ||
| Neste | 21.43 | 21.58 | 21.15 | -0.09 | -0.40% | 27.85K | 20/05 | ||
| Stora Enso Oyj PK | 18.77 | 18.88 | 18.57 | -0.11 | -0.60% | 14.43K | 20/05 | ||
| Kesko ADR | 12.680 | 12.680 | 12.430 | +0.170 | +1.36% | 8.09K | 20/05 | ||
| Nokian Tyres ADR | 6.49 | 6.85 | 6.46 | -0.09 | -1.29% | 5.60K | 20/05 | ||
| Metso Outotec OTC | 4.12 | 4.26 | 4.12 | -0.08 | -1.90% | 2.93K | 20/05 | ||
| Fortum ADR | 3.790 | 3.800 | 3.590 | +0.130 | +3.55% | 0.76K | 20/05 | ||
| Wartsila ADR | 1.55 | 1.55 | 1.55 | +0.07 | +4.73% | 0.50K | 20/05 | ||
| Outokumpu ADR | 2.59 | 2.59 | 2.59 | 0.00 | 0.00% | 0 | 18/05 | ||
| Orion ADR | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| Konecranes ADR | 5.565 | 5.565 | 5.565 | 0.000 | 0.00% | 0 | 14/04 | ||
| Fortum | 17.970 | 17.970 | 17.970 | +0.000 | +0.00% | 0 | 18/05 | ||
| KONE Oyj | 45.4601 | 45.4601 | 44.6500 | 0.0000 | 0.00% | 0 | 19/05 | ||
| Uponor | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 03/05 | ||
| Yit ADR | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 0 | 07/12 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Sanofi ADR | 54.40 | 54.56 | 53.78 | +1.34 | +2.53% | 1.86M | 20/05 | ||
| Carrefour SA PK | 4.07 | 4.07 | 4.01 | -0.07 | -1.69% | 1.85M | 20/05 | ||
| TotalEnergies SE ADR | 54.70 | 55.54 | 53.84 | -0.16 | -0.29% | 1.46M | 20/05 | ||
| Constellium Nv | 15.76 | 16.12 | 15.07 | -0.04 | -0.25% | 788.76K | 20/05 | ||
| Orange ADR | 12.26 | 12.26 | 12.12 | +0.05 | +0.41% | 616.46K | 20/05 | ||
| Schneider Electric SA | 26.450 | 27.140 | 26.120 | +0.090 | +0.34% | 614.90K | 20/05 | ||
| L’Oreal ADR | 65.23 | 65.81 | 64.30 | +0.04 | +0.06% | 497.33K | 20/05 | ||
| Kering SA | 47.61 | 48.20 | 46.83 | -0.37 | -0.77% | 353.84K | 20/05 | ||
| Alstom PK | 2.500 | 2.500 | 2.440 | 0.000 | 0.00% | 306.26K | 20/05 | ||
| Danone PK | 11.60 | 11.61 | 11.49 | +0.15 | +1.31% | 304.70K | 20/05 | ||
| BNP Paribas ADR | 27.170 | 27.180 | 26.460 | +0.360 | +1.34% | 262.57K | 20/05 | ||
| Safran SA | 25.320 | 25.840 | 24.960 | -0.010 | -0.04% | 247.25K | 20/05 | ||
| Louis Vuitton ADR | 117.640 | 119.110 | 115.960 | -3.210 | -2.66% | 247.22K | 20/05 | ||
| Criteo Sa | 26.62 | 26.85 | 25.96 | +0.34 | +1.29% | 228.85K | 20/05 | ||
| Engie ADR | 13.32 | 13.47 | 13.19 | +0.18 | +1.39% | 178.28K | 20/05 | ||
| Axa ADR | 24.39 | 24.72 | 24.08 | +0.03 | +0.12% | 147.62K | 20/05 | ||
| Pernod Ricard | 37.39 | 37.60 | 36.97 | -0.18 | -0.48% | 146.69K | 20/05 | ||
| UbiSoft Entertainment Inc | 10.07 | 10.16 | 9.95 | -0.02 | -0.20% | 140.68K | 20/05 | ||
| Technip Energies NV | 12.40 | 12.49 | 12.28 | +0.09 | +0.69% | 118.58K | 20/05 | ||
| Credit Agricole SA PK | 5.460 | 5.520 | 5.380 | +0.005 | +0.09% | 117.26K | 20/05 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Jumia Tech | 6.72 | 7.18 | 6.30 | -0.18 | -2.61% | 6.29M | 20/05 | ||
| Deutsche Bank AG | 9.91 | 9.97 | 9.69 | -0.19 | -1.88% | 3.93M | 20/05 | ||
| SAP ADR | 97.43 | 97.58 | 95.82 | +2.08 | +2.18% | 2.17M | 20/05 | ||
| Deutsche Telekom ADR | 19.27 | 19.38 | 19.18 | +0.13 | +0.68% | 1.91M | 20/05 | ||
| Affimed NV | 3.280 | 3.530 | 3.148 | -0.120 | -3.53% | 1.85M | 20/05 | ||
| Sono NV | 2.99 | 3.17 | 2.83 | -0.17 | -5.38% | 1.76M | 20/05 | ||
| BioNTech | 163.00 | 169.26 | 159.91 | -4.87 | -2.90% | 1.18M | 20/05 | ||
| Volkswagen Pref 1/10 ADR | 15.35 | 15.68 | 15.15 | +0.07 | +0.46% | 1.08M | 20/05 | ||
| Lilium NV | 3.110 | 3.280 | 2.960 | -0.100 | -3.12% | 880.50K | 20/05 | ||
| ATAI Life Sciences BV | 4.00 | 4.09 | 3.84 | +0.03 | +0.76% | 648.46K | 20/05 | ||
| Trivago | 1.670 | 1.710 | 1.610 | 0.000 | 0.00% | 608.68K | 20/05 | ||
| CureVac NV | 18.73 | 20.06 | 18.64 | -0.68 | -3.50% | 564.37K | 20/05 | ||
| Atotech | 19.57 | 19.99 | 19.32 | -0.10 | -0.51% | 398.38K | 20/05 | ||
| Bayer AG PK | 16.91 | 17.06 | 16.72 | +0.09 | +0.51% | 363.14K | 20/05 | ||
| Fresenius Medical Care ADR | 29.91 | 29.92 | 29.49 | +0.31 | +1.05% | 361.56K | 20/05 | ||
| Muenchener Rueckver Ges | 23.46 | 23.62 | 23.15 | -0.34 | -1.45% | 325.97K | 20/05 | ||
| Allianz ADR | 20.63 | 20.80 | 20.47 | 0.01 | 0.02% | 315.79K | 20/05 | ||
| BASF ADR | 12.94 | 13.13 | 12.80 | -0.05 | -0.38% | 291.70K | 20/05 | ||
| Infineon ADR | 29.51 | 30.19 | 28.72 | +0.16 | +0.55% | 290.38K | 20/05 | ||
| Volkswagen 1/10 ADR | 19.59 | 20.28 | 19.23 | -0.11 | -0.56% | 232.18K | 20/05 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Imperial Petroleum | 0.43 | 0.46 | 0.42 | -0.03 | -6.39% | 32.21M | 20/05 | ||
| Seanergy Maritime | 1.1800 | 1.2300 | 1.1600 | -0.0200 | -1.67% | 3.61M | 20/05 | ||
| Star Bulk Carriers | 32.03 | 33.09 | 31.11 | -0.18 | -0.56% | 2.74M | 20/05 | ||
| Diana Shipping | 5.640 | 5.920 | 5.505 | +0.020 | +0.36% | 1.39M | 20/05 | ||
| Oceanpal | 0.55 | 0.60 | 0.53 | -0.04 | -7.54% | 537.61K | 20/05 | ||
| Eurobank Ergasias | 0.470 | 0.477 | 0.450 | +0.010 | +2.27% | 504.67K | 20/05 | ||
| Danaos | 81.63 | 81.93 | 78.20 | +2.95 | +3.75% | 489.59K | 20/05 | ||
| Top Ships | 0.6700 | 0.7100 | 0.6450 | -0.0200 | -2.90% | 309.99K | 20/05 | ||
| Tsakos Energy | 11.660 | 12.230 | 11.470 | -0.520 | -4.27% | 136.50K | 20/05 | ||
| GasLog Partners LP | 4.930 | 5.100 | 4.850 | -0.040 | -0.80% | 136.06K | 20/05 | ||
| Pyxis Tankers Inc | 2.7700 | 2.9500 | 2.6400 | -0.1500 | -5.14% | 128.67K | 20/05 | ||
| Dynagas LNG | 3.820 | 3.850 | 3.750 | +0.010 | +0.26% | 98.42K | 20/05 | ||
| Globus Maritime | 2.050 | 2.163 | 2.000 | -0.050 | -2.38% | 67.17K | 20/05 | ||
| Euroseas | 26.71 | 26.74 | 25.69 | +0.67 | +2.57% | 66.02K | 20/05 | ||
| EuroDry | 32.69 | 35.27 | 32.26 | -0.15 | -0.46% | 57.39K | 20/05 | ||
| Capital Product | 15.11 | 15.40 | 14.61 | -0.01 | -0.07% | 48.43K | 20/05 | ||
| StealthGas | 2.440 | 2.540 | 2.410 | -0.070 | -2.79% | 39.57K | 20/05 | ||
| Tsakos Energy Pref F | 24.35 | 24.45 | 24.30 | -0.03 | -0.12% | 10.58K | 20/05 | ||
| Performance Shipping | 2.810 | 2.920 | 2.750 | +0.030 | +1.08% | 10.09K | 20/05 | ||
| Dynagas LNG Partners LP Unit | 23.61 | 23.89 | 23.00 | -0.39 | -1.62% | 10.02K | 20/05 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| eBullion Inc | 0.0059 | 0.0092 | 0.0057 | +0.0006 | +11.32% | 39.43M | 20/05 | ||
| Borqs Tech | 0.1890 | 0.1985 | 0.1730 | -0.0040 | -2.07% | 15.50M | 20/05 | ||
| King Resources Inc | 0.0011 | 0.0011 | 0.0009 | 0.0000 | 0.00% | 6.20M | 20/05 | ||
| Melco Resorts & Entertainment | 5.46 | 5.62 | 5.28 | +0.02 | +0.37% | 5.78M | 20/05 | ||
| Futu | 34.15 | 35.52 | 33.10 | +0.68 | +2.03% | 3.62M | 20/05 | ||
| BIT Mining | 2.020 | 2.300 | 1.760 | -0.080 | -3.81% | 1.95M | 20/05 | ||
| Sharing Economy | 0.018 | 0.035 | 0.018 | -0.001 | -2.78% | 1.13M | 20/05 | ||
| Silicon Motion | 89.78 | 91.56 | 89.67 | -1.07 | -1.18% | 904.08K | 20/05 | ||
| HUTCHMED DRC | 9.58 | 9.90 | 9.10 | +0.39 | +4.24% | 683.84K | 20/05 | ||
| AGM A | 2.27 | 2.30 | 2.07 | +0.14 | +6.84% | 534.96K | 20/05 | ||
| AP Acquisition | 9.96 | 9.98 | 9.96 | -0.05 | -0.50% | 517.70K | 20/05 | ||
| Integrated Media Tech | 5.540 | 5.770 | 5.130 | -0.100 | -1.77% | 500.37K | 20/05 | ||
| AIA ADR | 40.86 | 41.23 | 40.42 | +0.96 | +2.41% | 415.94K | 20/05 | ||
| Hong Kong & China Gas ADR | 1.110 | 1.120 | 1.080 | +0.020 | +1.83% | 328.62K | 20/05 | ||
| iClick Interactive Asia | 0.72 | 0.80 | 0.71 | -0.08 | -10.37% | 304.56K | 20/05 | ||
| Bridgetown Holdings | 9.87 | 9.88 | 9.87 | 0.00 | 0.00% | 292.26K | 20/05 | ||
| Artisan Acquisition Corp | 5.73 | 5.89 | 4.99 | +0.10 | +1.78% | 187.26K | 20/05 | ||
| Henderson Land Development | 4.07 | 4.15 | 4.06 | -0.05 | -1.21% | 147.44K | 20/05 | ||
| Oriental Culture | 3.290 | 3.380 | 3.210 | -0.020 | -0.60% | 123.86K | 20/05 | ||
| WH ADR | 14.49 | 14.61 | 14.38 | -0.02 | -0.14% | 100.16K | 20/05 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| MOL ADR | 3.0 | 3.0 | 3.0 | -0.8 | -21.64% | 2.00K | 20/05 | ||
| Magyar Telekom Plc | 5.57 | 5.57 | 5.57 | -0.41 | -6.85% | 0.15K | 20/05 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 18.70 | 18.83 | 18.39 | +0.07 | +0.38% | 6.02M | 20/05 | ||
| ICICI Bank ADR | 18.10 | 18.26 | 17.83 | +0.29 | +1.63% | 5.32M | 20/05 | ||
| Wipro ADR | 5.940 | 5.940 | 5.830 | +0.030 | +0.51% | 1.98M | 20/05 | ||
| Renew Energy Global | 6.730 | 7.010 | 6.710 | -0.070 | -1.03% | 1.61M | 20/05 | ||
| HDFC Bank ADR | 53.80 | 53.81 | 52.87 | +1.16 | +2.20% | 1.20M | 20/05 | ||
| Tata Motors ADR | 26.76 | 27.19 | 26.09 | +0.75 | +2.88% | 824.73K | 20/05 | ||
| MakeMyTrip | 25.23 | 25.94 | 24.50 | +0.02 | +0.08% | 377.22K | 20/05 | ||
| Dr. Reddy’s Labs ADR | 55.03 | 55.26 | 54.06 | +3.68 | +7.17% | 303.94K | 20/05 | ||
| WNS Holdings | 70.56 | 70.70 | 68.86 | +1.27 | +1.83% | 266.22K | 20/05 | ||
| Yatra Online | 1.480 | 1.521 | 1.460 | -0.010 | -0.67% | 92.94K | 20/05 | ||
| Azure Power Global | 13.55 | 13.64 | 13.06 | +0.29 | +2.19% | 57.75K | 20/05 | ||
| Sify | 2.080 | 2.170 | 2.050 | -0.020 | -0.95% | 42.18K | 20/05 | ||
| Mahanagar Telephone Nigam PK | 0.510 | 0.510 | 0.410 | -0.019 | -3.54% | 2.40K | 20/05 | ||
| Rediff.com India | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 21/04 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Indo Global Exchange | 0.00380 | 0.00750 | 0.00350 | -0.00250 | -39.68% | 253.61M | 20/05 | ||
| Indonesia Energy | 14.920 | 16.876 | 14.500 | -1.260 | -7.79% | 1.00M | 20/05 | ||
| Telkom Indonesia B ADR | 28.33 | 28.42 | 27.89 | -0.20 | -0.70% | 485.41K | 20/05 | ||
| Bank Rakyat | 14.66 | 14.93 | 14.50 | -0.47 | -3.14% | 85.01K | 20/05 | ||
| Bank Mandiri Persero ADR | 10.75 | 10.96 | 10.72 | +0.02 | +0.19% | 60.35K | 20/05 | ||
| Bank Mandiri Persero | 0.5436 | 0.5446 | 0.5382 | +0.0042 | +0.78% | 28.65K | 20/05 | ||
| Bank Central Asia ADR | 12.5075 | 12.6600 | 12.4620 | -0.1725 | -1.36% | 26.00K | 20/05 | ||
| Astra Int | 9.52 | 9.77 | 9.52 | +0.06 | +0.66% | 10.30K | 20/05 | ||
| Mitra Adiperkasa ADR | 11.29 | 11.34 | 11.29 | +0.71 | +6.71% | 0.75K | 20/05 | ||
| Adaro Energy ADR | 10.88 | 10.88 | 10.88 | -0.51 | -4.48% | 0.55K | 20/05 | ||
| Tower Bersama ADR | 9.50 | 9.50 | 9.50 | -1.12 | -10.55% | 0.50K | 20/05 | ||
| XL Axiata ADR | 3.61 | 3.61 | 3.61 | -0.02 | -0.61% | 0.10K | 20/05 | ||
| Medco Energi ADR | 4.42 | 4.42 | 4.42 | 0.00 | 0.00% | 0 | 10/03 | ||
| Asiamet Resources | 0.010 | 0.010 | 0.000 | 0.000 | 0.00% | 0 | 28/02 | ||
| United Tractors ADR | 41.36 | 41.36 | 41.36 | 0.00 | 0.00% | 0 | 19/05 | ||
| Semen Persero | 8.50 | 8.50 | 8.44 | 0.00 | 0.00% | 0 | 19/05 | ||
| Media Nusantara Citra ADR | 5.74 | 5.74 | 5.74 | 0.00 | 0.00% | 0 | 08/02 | ||
| Kalbe Farma ADR | 22.31 | 22.31 | 22.04 | 0.00 | 0.00% | 0 | 10/05 | ||
| Indofood ADR | 22.2190 | 22.2190 | 22.2190 | +0.0000 | +0.00% | 0 | 19/05 | ||
| Astra Agro Lestari TBK | 4.06 | 4.06 | 4.06 | 0.00 | 0.00% | 0 | 18/05 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Endo Int | 0.465 | 0.620 | 0.420 | -0.113 | -19.52% | 26.81M | 20/05 | ||
| Medtronic | 102.53 | 103.74 | 100.42 | -0.22 | -0.21% | 5.31M | 20/05 | ||
| Eaton | 134.14 | 137.43 | 132.16 | -1.94 | -1.43% | 4.66M | 20/05 | ||
| Johnson Controls | 51.11 | 52.41 | 49.73 | -0.78 | -1.50% | 4.16M | 20/05 | ||
| Accenture | 276.65 | 278.40 | 268.17 | +3.04 | +1.11% | 2.98M | 20/05 | ||
| Seagate | 80.12 | 83.49 | 78.10 | -2.39 | -2.90% | 2.30M | 20/05 | ||
| Amarin | 1.420 | 1.500 | 1.350 | -0.020 | -1.39% | 2.04M | 20/05 | ||
| Alkermes Plc | 30.00 | 30.60 | 29.10 | +0.52 | +1.76% | 1.85M | 20/05 | ||
| Aptiv | 93.58 | 97.66 | 90.63 | -1.35 | -1.42% | 1.81M | 20/05 | ||
| Perrigo | 38.14 | 38.45 | 37.38 | +0.56 | +1.49% | 1.72M | 20/05 | ||
| Horizon Pharma | 90.35 | 90.87 | 87.88 | +1.01 | +1.13% | 1.66M | 20/05 | ||
| AerCap Holdings NV | 46.80 | 47.10 | 45.16 | +1.06 | +2.32% | 1.64M | 20/05 | ||
| Trane Technologies | 130.72 | 132.82 | 128.13 | -0.14 | -0.11% | 1.41M | 20/05 | ||
| Aon | 262.71 | 269.01 | 255.90 | -3.95 | -1.48% | 1.40M | 20/05 | ||
| Adient | 31.51 | 33.32 | 30.32 | -0.68 | -2.11% | 994.89K | 20/05 | ||
| Ryanair ADR | 85.87 | 86.47 | 84.90 | +1.13 | +1.33% | 859.58K | 20/05 | ||
| Iterum Therapeutics | 0.270 | 0.270 | 0.250 | +0.010 | +3.85% | 817.88K | 20/05 | ||
| Navitas Semiconductor | 7.110 | 7.600 | 6.760 | -0.340 | -4.56% | 792.36K | 20/05 | ||
| Nabriva Therapeutics | 0.1932 | 0.2151 | 0.1900 | -0.0068 | -3.40% | 771.91K | 20/05 | ||
| Allegion PLC | 109.08 | 109.78 | 106.78 | +0.27 | +0.25% | 696.04K | 20/05 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Teva ADR | 8.47 | 8.52 | 8.19 | +0.16 | +1.93% | 10.48M | 20/05 | ||
| ZIM Integrated Shipping Services | 64.70 | 66.86 | 63.37 | +0.94 | +1.47% | 5.55M | 20/05 | ||
| ironSource | 2.80 | 3.05 | 2.73 | -0.13 | -4.44% | 5.42M | 20/05 | ||
| Nano Dimension | 2.820 | 3.070 | 2.745 | -0.165 | -5.53% | 4.11M | 20/05 | ||
| GlobalE Online | 19.47 | 21.51 | 18.11 | -1.43 | -6.84% | 2.25M | 20/05 | ||
| Wix.Com Ltd | 67.35 | 70.81 | 64.12 | -1.31 | -1.91% | 2.06M | 20/05 | ||
| Todos | 0.01 | 0.01 | 0.01 | -0.00 | -0.80% | 1.68M | 20/05 | ||
| Playtika | 13.95 | 14.69 | 13.64 | -0.48 | -3.33% | 1.49M | 20/05 | ||
| Innoviz Technologies | 4.13 | 4.40 | 3.91 | -0.12 | -2.82% | 1.40M | 20/05 | ||
| InMode | 23.35 | 24.33 | 22.24 | -0.42 | -1.77% | 1.23M | 20/05 | ||
| Check Point Software | 122.03 | 123.89 | 119.83 | +1.42 | +1.18% | 1.21M | 20/05 | ||
| Compugen | 1.870 | 2.070 | 1.800 | -0.070 | -3.61% | 1.14M | 20/05 | ||
| ICL Israel Chemicals | 11.240 | 11.640 | 10.930 | -0.130 | -1.14% | 984.12K | 20/05 | ||
| Fiverr International | 38.93 | 41.27 | 37.59 | -0.73 | -1.84% | 979.19K | 20/05 | ||
| Nano X | 10.22 | 11.16 | 9.80 | -0.90 | -8.09% | 891.30K | 20/05 | ||
| Tower | 45.69 | 46.15 | 44.83 | -0.32 | -0.70% | 884.27K | 20/05 | ||
| SolarEdge Technologies Inc | 256.81 | 261.52 | 245.78 | +4.63 | +1.84% | 838.75K | 20/05 | ||
| Monday.Com | 114.27 | 117.62 | 103.18 | +1.48 | +1.31% | 761.26K | 20/05 | ||
| Kornit Digital Ltd | 40.68 | 43.70 | 39.41 | -2.13 | -4.98% | 739.88K | 20/05 | ||
| Foresight Autonomous | 0.777 | 0.880 | 0.710 | +0.008 | +1.07% | 689.97K | 20/05 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| ENEL Societa per Azioni | 6.430 | 6.475 | 6.360 | +0.180 | +2.88% | 590.46K | 20/05 | ||
| ENI ADR | 29.14 | 29.78 | 28.95 | -0.09 | -0.31% | 589.43K | 20/05 | ||
| Ferrari NV | 189.48 | 193.20 | 184.63 | +1.04 | +0.55% | 491.27K | 20/05 | ||
| Stevanato Group SpA | 17.25 | 17.61 | 16.67 | +0.67 | +4.04% | 396.99K | 20/05 | ||
| Kaleyra | 3.52 | 3.73 | 3.35 | +0.17 | +5.07% | 325.04K | 20/05 | ||
| Intesa Sanpaolo SpA PK | 12.457 | 12.770 | 12.320 | -0.253 | -1.99% | 236.18K | 20/05 | ||
| UniCredit ADR | 5.250 | 5.390 | 5.120 | -0.130 | -2.42% | 195.15K | 20/05 | ||
| Ermenegildo Zegna NV | 10.49 | 10.49 | 10.19 | +0.01 | +0.10% | 70.53K | 20/05 | ||
| Assicurazioni Generali ADR | 9.64 | 9.90 | 9.58 | +0.05 | +0.47% | 68.19K | 20/05 | ||
| Prysmian ADR | 15.23 | 15.56 | 15.04 | -0.14 | -0.94% | 53.74K | 20/05 | ||
| Mediobanca ADR | 10.02 | 10.02 | 9.88 | -0.10 | -0.97% | 24.63K | 20/05 | ||
| Atlantia ADR | 12.14 | 12.14 | 11.91 | +0.08 | +0.66% | 23.36K | 20/05 | ||
| Snam ADR | 11.44 | 11.44 | 11.35 | -0.10 | -0.91% | 22.82K | 20/05 | ||
| Terna Rete Elettrica Nazionale | 25.27 | 25.28 | 25.12 | -0.49 | -1.90% | 12.08K | 20/05 | ||
| Genenta Science ADR | 6.64 | 6.64 | 6.07 | 0.00 | 0.00% | 4.54K | 20/05 | ||
| Salvatore Ferragamo ADR | 8.13 | 8.13 | 7.86 | -0.21 | -2.58% | 3.84K | 20/05 | ||
| Natuzzi | 9.78 | 10.05 | 9.55 | -0.36 | -3.55% | 2.01K | 20/05 | ||
| Eni SpA | 14.1200 | 14.1200 | 14.1200 | +0.1300 | +0.93% | 0.70K | 20/05 | ||
| Prada Spa PK | 11.35 | 11.35 | 11.35 | -0.44 | -3.73% | 0.55K | 20/05 | ||
| Leonardo ADR | 5.10 | 5.18 | 5.10 | -0.09 | -1.73% | 0.44K | 20/05 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Mitsubishi UFJ Financial ADR | 5.660 | 5.680 | 5.580 | +0.070 | +1.25% | 4.60M | 20/05 | ||
| Takeda Pharma ADR | 14.72 | 14.73 | 14.60 | +0.14 | +0.96% | 4.16M | 20/05 | ||
| Dr. Foods | 0.00270 | 0.00300 | 0.00260 | +0.00010 | +3.85% | 3.07M | 20/05 | ||
| Sumitomo Mitsui Financial ADR | 6.050 | 6.105 | 5.995 | 0.000 | 0.00% | 2.57M | 20/05 | ||
| Honda Motor ADR | 25.02 | 25.25 | 24.64 | 0.01 | 0.04% | 1.34M | 20/05 | ||
| Mizuho Financial ADR | 2.330 | 2.350 | 2.310 | +0.010 | +0.43% | 1.12M | 20/05 | ||
| Nomura ADR | 3.780 | 3.790 | 3.745 | +0.050 | +1.34% | 835.96K | 20/05 | ||
| Sony ADR | 89.94 | 90.50 | 88.22 | +1.23 | +1.39% | 804.14K | 20/05 | ||
| SoftBank Group | 20.25 | 20.64 | 19.93 | +0.42 | +2.12% | 647.85K | 20/05 | ||
| Recruit ADR | 8 | 8 | 7 | 0 | 5.66% | 585.21K | 20/05 | ||
| Sumitomo Mitsui Trust Holdings PK | 2.985 | 3.010 | 2.940 | -0.045 | -1.49% | 446.26K | 20/05 | ||
| Toyota Motor ADR | 158.66 | 160.03 | 156.18 | +2.77 | +1.78% | 421.50K | 20/05 | ||
| Nintendo ADR | 57.63 | 58.24 | 57.10 | +0.03 | +0.05% | 321.23K | 20/05 | ||
| WB Burgers Asia | 0.054 | 0.054 | 0.039 | +0.019 | +54.29% | 319.70K | 20/05 | ||
| Fanuc Corporation | 16.01 | 16.15 | 15.81 | +0.41 | +2.63% | 316.28K | 20/05 | ||
| Panasonic Corp PK | 8.83 | 8.99 | 8.77 | +0.12 | +1.44% | 251.65K | 20/05 | ||
| Canon ADR | 25.03 | 25.10 | 24.81 | -0.02 | -0.08% | 238.10K | 20/05 | ||
| Murata Manufacturing Inc | 15.99 | 15.99 | 15.76 | +0.26 | +1.65% | 229.19K | 20/05 | ||
| Unicharm Corp | 6.850 | 6.923 | 6.800 | +0.050 | +0.74% | 212.00K | 20/05 | ||
| Yoshitsu ADR | 1.49 | 1.59 | 1.46 | -0.03 | -1.97% | 206.14K | 20/05 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Arrival Vault USA | 1.87 | 2.00 | 1.77 | -0.04 | -2.09% | 4.41M | 20/05 | ||
| ArcelorMittal ADR | 29.17 | 29.59 | 28.26 | +0.53 | +1.85% | 3.37M | 20/05 | ||
| Ardagh Metal Packaging | 5.67 | 6.05 | 5.64 | -0.30 | -5.03% | 2.65M | 20/05 | ||
| Tenaris ADR | 32.35 | 32.77 | 31.67 | +0.27 | +0.84% | 2.05M | 20/05 | ||
| Spotify Tech | 107.27 | 108.40 | 102.96 | +1.50 | +1.42% | 1.65M | 20/05 | ||
| Globant SA | 182.39 | 182.39 | 165.74 | -2.83 | -1.53% | 1.18M | 20/05 | ||
| Adecoagro SA | 10.13 | 10.40 | 9.97 | -0.10 | -0.98% | 757.09K | 20/05 | ||
| MagnaChip | 19.64 | 20.64 | 19.55 | -0.48 | -2.39% | 706.25K | 20/05 | ||
| Orion Engineered Carbons | 18.33 | 18.86 | 17.96 | -0.13 | -0.70% | 564.17K | 20/05 | ||
| FREYR Battery | 8.17 | 8.49 | 7.79 | -0.10 | -1.21% | 513.96K | 20/05 | ||
| Millicom | 17.02 | 17.61 | 16.64 | -5.18 | -23.32% | 406.24K | 20/05 | ||
| Ternium ADR | 41.20 | 41.51 | 40.03 | +1.29 | +3.23% | 297.86K | 20/05 | ||
| Altisource Portfolio Solutions | 10.660 | 11.270 | 10.000 | +0.760 | +7.68% | 98.50K | 20/05 | ||
| ArcelorMittal | 28.450 | 28.450 | 28.450 | -0.890 | -3.03% | 86.10K | 20/05 | ||
| Corporacion America Airports | 6.120 | 6.270 | 5.960 | -0.110 | -1.77% | 75.40K | 20/05 | ||
| Nexa Resources | 8.420 | 8.690 | 8.330 | -0.050 | -0.59% | 51.85K | 20/05 | ||
| BM European Value ADR | 21.06 | 21.27 | 20.87 | -0.32 | -1.49% | 49.19K | 20/05 | ||
| Samsonite ADR | 10.200 | 10.330 | 10.160 | -0.180 | -1.73% | 11.54K | 20/05 | ||
| Subsea 7 ADR | 9.41 | 9.45 | 9.35 | -0.30 | -3.09% | 10.74K | 20/05 | ||
| Atento SA | 14.27 | 14.47 | 14.06 | -0.23 | -1.59% | 7.27K | 20/05 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| GreenPro | 0.3209 | 0.3772 | 0.3201 | -0.0291 | -8.31% | 173.15K | 20/05 | ||
| Genting Berhad | 5.67 | 5.84 | 5.59 | -0.15 | -2.58% | 46.99K | 20/05 | ||
| Technology Telecommunication Acquisition Unt | 10.05 | 10.06 | 10.04 | -0.01 | -0.10% | 13.48K | 20/05 | ||
| Energem | 10.00 | 10.00 | 10.00 | +0.00 | +0.00% | 5.01K | 20/05 | ||
| Top Glove ADR | 1.25 | 1.28 | 1.24 | 0.00 | 0.00% | 2.98K | 20/05 | ||
| Malayan Banking Berhad | 4.410 | 4.454 | 4.280 | -0.387 | -8.07% | 1.06K | 20/05 | ||
| Evergreen | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0.31K | 20/05 | ||
| PHP Ventures Acquisition | 10.24 | 10.24 | 10.24 | -0.01 | -0.10% | 0.25K | 20/05 | ||
| IGS Capital | 0.2816 | 0.2816 | 0.2816 | -0.1584 | -36.00% | 0.10K | 20/05 | ||
| Kairous Acquisition Unt | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 | 13/05 | ||
| Energem Unt | 10.11 | 10.11 | 10.11 | +0.00 | +0.00% | 0 | 13/05 | ||
| PHP Ventures Acquisition | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 16/05 | ||
| Weconnect Tech | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 16/05 | ||
| Natural Health Farm | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/01 | ||
| Leet Technology | 0.1050 | 0.1050 | 0.0900 | +0.0000 | +0.00% | 0 | 18/05 | ||
| Tenaga Nasional Berhad | 8.125 | 8.125 | 8.125 | 0.000 | 0.00% | 0 | 11/05 | ||
| Genting Malaysia ADR | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 10/03 | ||
| Vitaxel | 0.1770 | 0.1770 | 0.1770 | 0.0000 | 0.00% | 0 | 08/04 | ||
| DKG Capital | 0.0360 | 0.0360 | 0.0360 | 0.0000 | 0.00% | 0 | 29/04 | ||
| Prime Global Capital | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 07/01 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 4.410 | 4.700 | 4.315 | +0.010 | +0.23% | 5.50M | 20/05 | ||
| America Movil ADR | 21.30 | 21.33 | 21.08 | +0.34 | +1.62% | 2.32M | 20/05 | ||
| Grupo Televisa ADR | 9.15 | 9.16 | 8.82 | +0.39 | +4.45% | 1.11M | 20/05 | ||
| Vista Oil Gas | 8.520 | 8.600 | 8.250 | +0.330 | +4.03% | 883.66K | 20/05 | ||
| Fomento Economico Mexicano | 74.28 | 75.36 | 74.02 | -0.19 | -0.26% | 407.55K | 20/05 | ||
| Controladora Vuela ADR | 14.46 | 14.72 | 14.23 | +0.03 | +0.21% | 199.38K | 20/05 | ||
| Coca-Cola Femsa ADR | 56.67 | 56.85 | 55.15 | +1.48 | +2.68% | 186.89K | 20/05 | ||
| Wal Mart de Mexico ADR | 37.10 | 38.08 | 36.48 | -0.32 | -0.86% | 147.28K | 20/05 | ||
| Grupo Aeroportuario Sureste ADR | 214.25 | 219.09 | 213.85 | -1.96 | -0.91% | 106.55K | 20/05 | ||
| APx Acquisition I | 9.95 | 9.95 | 9.95 | 0.00 | 0.00% | 90.18K | 20/05 | ||
| Betterware De Mexico | 12.95 | 13.05 | 12.75 | +0.17 | +1.33% | 41.56K | 20/05 | ||
| GAP ADR | 146.57 | 147.77 | 144.90 | +1.12 | +0.77% | 33.53K | 20/05 | ||
| Aeroportuario del Centro Norte | 56.12 | 57.01 | 55.41 | -0.03 | -0.05% | 26.85K | 20/05 | ||
| Kimberly-Clark de Mexico | 7.28 | 7.39 | 7.13 | -0.01 | -0.07% | 20.90K | 20/05 | ||
| Banorte ADR | 31.85 | 32.97 | 30.73 | -0.33 | -1.03% | 12.32K | 20/05 | ||
| Becle | 2.3000 | 2.3000 | 2.2200 | +0.1588 | +7.42% | 11.38K | 20/05 | ||
| Mexico Closed Fund | 15.58 | 15.69 | 15.49 | +0.10 | +0.65% | 11.35K | 20/05 | ||
| LIV Capital Acquisition II Unt | 10.01 | 10.25 | 9.94 | 0.00 | 0.00% | 8.78K | 20/05 | ||
| Mexico Equity and Income Closed | 8.58 | 8.69 | 8.57 | +0.04 | +0.42% | 6.77K | 20/05 | ||
| Industrias Bachoco ADR | 46.15 | 46.38 | 45.82 | -0.24 | -0.52% | 6.60K | 20/05 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Stellantis NV | 14.46 | 14.69 | 14.02 | +0.20 | +1.40% | 6.68M | 20/05 | ||
| Aegon ADR | 5.070 | 5.150 | 4.970 | +0.030 | +0.60% | 6.63M | 20/05 | ||
| ING ADR | 9.98 | 10.09 | 9.77 | -0.05 | -0.50% | 5.07M | 20/05 | ||
| NXP | 180.11 | 180.55 | 173.73 | +4.32 | +2.46% | 2.74M | 20/05 | ||
| VEON | 0.4900 | 0.4976 | 0.4870 | -0.0038 | -0.77% | 2.67M | 20/05 | ||
| Koninklijke Philips ADR | 24.85 | 24.99 | 24.43 | +0.17 | +0.69% | 1.87M | 20/05 | ||
| Qiagen | 45.27 | 45.49 | 44.78 | +0.82 | +1.84% | 1.49M | 20/05 | ||
| ASML ADR | 532.84 | 542.39 | 514.17 | +6.84 | +1.30% | 1.20M | 20/05 | ||
| Prosus ADR | 9.62 | 9.81 | 9.45 | -0.03 | -0.31% | 640.66K | 20/05 | ||
| Adyen | 15.49 | 15.78 | 15.12 | +0.22 | +1.43% | 533.98K | 20/05 | ||
| Koninklijke ADR | 3.570 | 3.609 | 3.550 | +0.040 | +1.13% | 359.55K | 20/05 | ||
| Just Eat Takeaway.com NV | 4.17 | 4.32 | 4.08 | +0.06 | +1.46% | 351.97K | 20/05 | ||
| Koninklijke Ahold ADR | 26.4500 | 26.5900 | 26.1700 | -0.0550 | -0.21% | 318.72K | 20/05 | ||
| Core Laboratories | 24.52 | 25.25 | 23.94 | -0.18 | -0.73% | 276.06K | 20/05 | ||
| Uniqure NV | 13.72 | 13.87 | 13.01 | +0.31 | +2.31% | 263.32K | 20/05 | ||
| Merus | 16.80 | 17.17 | 15.91 | +0.58 | +3.58% | 262.02K | 20/05 | ||
| argenx ADR | 324.69 | 325.52 | 315.41 | +4.72 | +1.48% | 261.21K | 20/05 | ||
| Koninklijke DSM ADR | 35.97 | 37.44 | 35.60 | -0.13 | -0.36% | 251.63K | 20/05 | ||
| ProQR Therapeutics NV | 0.674 | 0.679 | 0.625 | +0.032 | +4.97% | 230.62K | 20/05 | ||
| Airbus Group NV | 28.32 | 28.75 | 27.81 | +0.14 | +0.50% | 216.66K | 20/05 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0279 | 0.0300 | 0.0244 | -0.0001 | -0.53% | 777.32K | 20/05 | ||
| Spark New Zealand ADR | 15.05 | 15.40 | 15.05 | -0.09 | -0.59% | 30.45K | 20/05 | ||
| Astika Holdings | 0.0270 | 0.0270 | 0.0180 | +0.0069 | +34.75% | 10.26K | 20/05 | ||
| Spark New Zealand | 3.0050 | 3.0050 | 3.0050 | -0.0050 | -0.17% | 0.50K | 20/05 | ||
| Ryman Healthcare ADR | 31.03 | 31.03 | 31.03 | +3.83 | +14.08% | 0.22K | 20/05 | ||
| A2 Milk | 2.90 | 2.90 | 2.90 | +0.08 | +2.84% | 0.20K | 20/05 | ||
| Fletcher Building Ltd PK | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 | 12/05 | ||
| Chorus ADR | 23.15 | 23.15 | 23.15 | +0.00 | +0.00% | 0 | 18/05 | ||
| New Zealand Energy Corp | 0.0790 | 0.0790 | 0.0790 | 0.0000 | 0.00% | 0 | 18/05 | ||
| Air New Zealand ADR | 2.20 | 2.21 | 2.20 | 0.00 | 0.00% | 0 | 18/05 | ||
| Auckland International Airport ADR | 23.09 | 23.09 | 23.09 | +0.00 | +0.00% | 0 | 19/05 | ||
| Port Tauranga ADR | 19.79 | 19.79 | 19.79 | 0.00 | 0.00% | 0 | 09/09 | ||
| Sanford ADR | 18 | 18 | 18 | +0 | +0.00% | 0 | 08/10 | ||
| Warehouse Group | 2.0800 | 2.0800 | 2.0800 | 0.0000 | 0.00% | 0 | 21/04 | ||
| New Zealand Oil Gas | 0.330 | 0.330 | 0.330 | 0.000 | 0.00% | 0 | 13/04 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 33.98 | 34.78 | 33.42 | -0.34 | -0.99% | 2.70M | 20/05 | ||
| Telenor ASA ADR | 12.99 | 13.05 | 12.81 | +0.09 | +0.70% | 151.48K | 20/05 | ||
| Norsk Hydro ASA ADR | 7.500 | 7.740 | 7.365 | -0.070 | -0.92% | 137.83K | 20/05 | ||
| DNB Bank ASA | 19.03 | 19.43 | 18.76 | +0.21 | +1.12% | 111.98K | 20/05 | ||
| Orkla ASA ADR | 7.476 | 7.490 | 7.316 | +0.048 | +0.65% | 94.44K | 20/05 | ||
| Opera | 5.23 | 5.53 | 5.16 | -0.26 | -4.74% | 70.36K | 20/05 | ||
| Nel ASA | 1.40 | 1.42 | 1.36 | -0.04 | -3.12% | 43.97K | 20/05 | ||
| Yara International ASA | 24.30 | 24.82 | 24.00 | -0.35 | -1.42% | 27.31K | 20/05 | ||
| Mowi ADR | 24.51 | 24.91 | 23.89 | +0.39 | +1.63% | 24.35K | 20/05 | ||
| Ensurge Micropower ADR | 0.9840 | 0.9840 | 0.9840 | +0.0625 | +6.78% | 14.18K | 20/05 | ||
| Aker Carbon | 2.00 | 2.00 | 1.98 | -0.08 | -3.85% | 11.36K | 20/05 | ||
| Tomra Systems ADR | 35.48 | 35.63 | 35.36 | -0.84 | -2.31% | 5.12K | 20/05 | ||
| Kahoot | 2.55 | 2.69 | 2.55 | -0.05 | -1.92% | 3.40K | 20/05 | ||
| REC Silicon ADR | 2.03 | 2.04 | 2.03 | +0.05 | +2.53% | 1.45K | 20/05 | ||
| Norsk Hydro | 7.50 | 7.75 | 7.50 | -0.10 | -1.32% | 1.42K | 20/05 | ||
| Nordic Semiconductor | 18.2500 | 18.3000 | 18.2500 | +0.5500 | +3.11% | 1.29K | 20/05 | ||
| Idex Biometrics ASA | 9.75 | 10.00 | 9.75 | +0.09 | +0.93% | 1.01K | 20/05 | ||
| Equinor | 33.8900 | 33.8900 | 33.8900 | -0.8450 | -2.43% | 0.90K | 20/05 | ||
| Prosafe ADR | 0.120 | 0.120 | 0.120 | 0.000 | 0.00% | 0 | 03/11 | ||
| Prosafe | 20.7000 | 20.7000 | 20.7000 | +0.0000 | +0.00% | 0 | 19/05 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 8.330 | 8.410 | 8.060 | +0.090 | +1.09% | 1.26M | 20/05 | ||
| Credicorp | 134.16 | 137.41 | 131.78 | +0.74 | +0.55% | 506.26K | 20/05 | ||
| Cementos Pacasmayo ADR | 5.290 | 5.350 | 5.100 | +0.180 | +3.52% | 26.19K | 20/05 | ||
| Intercorp Financial Services | 25.60 | 26.25 | 25.53 | -0.62 | -2.36% | 21.68K | 20/05 | ||
| Aenza | 1.3620 | 1.4600 | 1.3620 | -0.0380 | -2.71% | 2.41K | 20/05 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 07/01 | ||
| Goldsands Dev Co | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.00% | 0 | 10/02 | ||
| Fossal ADR | 0.014 | 0.014 | 0.014 | 0.000 | 0.00% | 0 | 23/07 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 38.53 | 38.62 | 37.90 | +1.04 | +2.77% | 33.24K | 20/05 | ||
| D&L Industries ADR | 3.36 | 3.36 | 3.36 | +0.12 | +3.75% | 16.66K | 20/05 | ||
| BDO Unibank ADR | 24.98 | 25.49 | 23.73 | -0.53 | -2.08% | 2.41K | 20/05 | ||
| Aboitiz Equity ADR | 9.72 | 9.72 | 9.70 | +0.60 | +6.58% | 0.30K | 20/05 | ||
| Globe Telecom ADR | 43.50 | 43.50 | 43.50 | 0.00 | 0.00% | 0 | 21/03 | ||
| Jollibee Foods ADR | 16.500 | 16.500 | 16.500 | 0.000 | 0.00% | 0 | 29/04 | ||
| JG Summit ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 10/05 | ||
| Manila Electric ADR | 12.58 | 12.58 | 12.58 | 0.00 | 0.00% | 0 | 09/05 | ||
| Megaworld ADR | 10.9 | 10.9 | 10.9 | +0.0 | +0.00% | 0 | 19/05 | ||
| Metropolitan Bank ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 26/04 | ||
| Manila Water ADR | 9.05 | 9.05 | 9.05 | 0.00 | 0.00% | 0 | 13/04 | ||
| First Gen ADR | 9.58 | 9.58 | 9.58 | 0.00 | 0.00% | 0 | 30/03 | ||
| DMCI ADR | 1.65 | 1.65 | 1.65 | +0.00 | +0.00% | 0 | 19/05 | ||
| Cebu Air ADR | 4.21 | 4.21 | 4.21 | +0.00 | +0.00% | 0 | 23/03 | ||
| Bank the Philippine Islands ADR | 32.65 | 32.98 | 32.65 | 0.00 | 0.00% | 0 | 13/05 | ||
| Ayala ADR | 13.8 | 13.8 | 13.8 | 0.0 | 0.00% | 0 | 12/05 | ||
| Aboitiz Power ADR | 13.86 | 13.86 | 13.86 | 0.00 | 0.00% | 0 | 04/02 | ||
| Benguet B | 0.1300 | 0.1300 | 0.1300 | 0.0000 | 0.00% | 0 | 14/04 | ||
| Robinsons Retail Holdings Inc | 10.02 | 10.02 | 9.91 | +0.00 | +0.00% | 0 | 13/05 | ||
| Universal Robina ADR | 23.19 | 23.19 | 23.19 | 0.00 | 0.00% | 0 | 31/03 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CD Projekt | 6.60 | 6.90 | 6.50 | +0.07 | +1.07% | 15.94K | 20/05 | ||
| Eurocash SA | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 | 24/02 | ||
| Eurocash SA PK | 2.43 | 2.43 | 2.43 | 0.00 | 0.00% | 0 | 06/08 | ||
| Alior Bank ADR | 6.2 | 6.6 | 6.3 | 0.0 | 0.00% | 0 | 16/12 | ||
| Asseco Poland ADR | 18.02 | 18.02 | 18.02 | 0.00 | 0.00% | 0 | 24/02 | ||
| Globe Trade Centre ADR | 3.40 | 3.40 | 3.40 | +0.00 | +0.00% | 0 | 07/02 | ||
| Powszechna Kasa ADR | 11.42 | 11.42 | 11.42 | 0.00 | 0.00% | 0 | 25/10 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 5.70 | 5.71 | 5.61 | +0.03 | +0.44% | 27.15K | 20/05 | ||
| EDP Energias de Portugal ADR | 49.32 | 49.56 | 48.73 | -0.11 | -0.23% | 21.52K | 20/05 | ||
| Jeronimo Martins SGPS SA ADR | 38.65 | 38.71 | 38.23 | -0.26 | -0.68% | 5.70K | 20/05 | ||
| Banco Espirito Santo | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 12/04 | ||
| Banco Comercial Portugues ADR | 2.18 | 2.18 | 2.18 | 0.00 | 0.00% | 0 | 23/05 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| HMS Hydraulic Machines Systems Group DRC | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 28/02 | ||
| Rostelekom DRC | 1.01 | 3.40 | 1.01 | 0.00 | 0.00% | 0 | 03/03 | ||
| RusHydro ADR | 0.480 | 0.560 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Sberbank | 0.500 | 0.790 | 0.480 | 0.000 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz OAO | 0.51 | 1.03 | 0.35 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Surgutneftegaz ADR | 0.62 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 | 27/04 | ||
| Bank VTB DRC | 1.000 | 1.000 | 1.000 | 0.000 | 0.00% | 0 | 27/04 | ||
| Polyus ADR | 21.00 | 21.00 | 18.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Lukoil ADR | 7.00 | 10.53 | 7.00 | 0.00 | 0.00% | 0 | 03/03 | ||
| Norilskiy Nikel ADR | 3.05 | 3.74 | 2.72 | 0.00 | 0.00% | 0 | 03/03 | ||
| Mechel ADR | 2.250 | 2.420 | 2.210 | 0.000 | 0.00% | 0 | 25/02 | ||
| Mechel Pref ADR | 1.2046 | 1.5000 | 1.1200 | +0.0000 | +0.00% | 0 | 25/02 | ||
| Sberbank | 0.0453 | 0.0453 | 0.0453 | 0.0000 | 0.00% | 0 | 27/04 | ||
| MTS ADR | 5.500 | 6.270 | 5.340 | 0.000 | 0.00% | 0 | 25/02 | ||
| Lukoil ADR | 0.72 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 27/04 | ||
| Globaltrans Inv | 0.88 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 02/03 | ||
| Gazprom DRC | 1.100 | 1.750 | 1.100 | 0.000 | 0.00% | 0 | 03/03 | ||
| Gazprom Neft ADR | 14.00 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 03/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.21 | 3.38 | 2.92 | +0.07 | +2.23% | 42.96M | 20/05 | ||
| Sea | 79.66 | 82.46 | 75.35 | +2.77 | +3.60% | 11.14M | 20/05 | ||
| Flex | 15.80 | 16.40 | 15.43 | -0.29 | -1.80% | 3.45M | 20/05 | ||
| Genius | 6.10 | 6.64 | 5.79 | -0.30 | -4.69% | 1.17M | 20/05 | ||
| Guardforce AI | 0.55 | 0.59 | 0.51 | -0.02 | -3.85% | 868.10K | 20/05 | ||
| Aberdeen Asia-Pacific | 2.980 | 3.019 | 2.960 | 0.000 | 0.00% | 741.24K | 20/05 | ||
| Kulicke&Soffa | 49.77 | 51.92 | 48.62 | +0.24 | +0.48% | 673.79K | 20/05 | ||
| Society Pass | 1.91 | 1.95 | 1.79 | +0.09 | +4.95% | 667.73K | 20/05 | ||
| YY A | 40.74 | 42.48 | 39.98 | -0.02 | -0.05% | 550.59K | 20/05 | ||
| Bonanza Goldfields | 0.0033 | 0.0034 | 0.0031 | -0.0004 | -10.81% | 536.77K | 20/05 | ||
| Eqonex | 1.000 | 1.280 | 1.000 | -0.230 | -18.70% | 513.73K | 20/05 | ||
| Grindrod Shipping | 28.88 | 28.98 | 26.46 | +2.43 | +9.19% | 507.10K | 20/05 | ||
| Lion Group Holding | 0.980 | 1.036 | 0.880 | -0.020 | -2.00% | 463.18K | 20/05 | ||
| TDCX ADR | 13.69 | 14.60 | 12.31 | +1.08 | +8.56% | 355.90K | 20/05 | ||
| Maxeon Solar Technologies | 12.42 | 12.65 | 11.60 | +0.17 | +1.39% | 344.72K | 20/05 | ||
| Wave Life Sciences Ltd | 1.230 | 1.290 | 1.200 | -0.040 | -3.15% | 199.96K | 20/05 | ||
| Fat Projects Acquisition | 9.88 | 9.88 | 9.88 | 0.01 | 0.10% | 100.03K | 20/05 | ||
| Aslan Pharma ADR | 0.447 | 0.498 | 0.430 | -0.006 | -1.43% | 97.62K | 20/05 | ||
| JE Cleantech Holdings | 14.45 | 15.00 | 12.06 | +0.85 | +6.25% | 95.75K | 20/05 | ||
| India Closed Fund | 17.22 | 17.46 | 16.93 | +0.13 | +0.76% | 90.93K | 20/05 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 3.590 | 3.624 | 3.500 | -0.040 | -1.10% | 5.59M | 20/05 | ||
| Gold Fields ADR | 11.440 | 11.540 | 11.150 | -0.020 | -0.17% | 3.95M | 20/05 | ||
| Sibanye Gold ADR | 11.93 | 12.05 | 11.65 | -0.19 | -1.57% | 3.76M | 20/05 | ||
| AngloGold Ashanti ADR | 17.74 | 17.97 | 17.44 | -0.33 | -1.83% | 2.08M | 20/05 | ||
| Sasol ADR | 24.58 | 25.09 | 24.24 | -0.17 | -0.69% | 202.10K | 20/05 | ||
| DRDGOLD ADR | 6.71 | 6.84 | 6.58 | +0.03 | +0.45% | 189.43K | 20/05 | ||
| Naspers ADR | 20.34 | 20.55 | 19.94 | +0.28 | +1.40% | 115.93K | 20/05 | ||
| Impala Platinum Holdings Ltd PK | 12.190 | 12.510 | 12.030 | +0.220 | +1.84% | 74.19K | 20/05 | ||
| MTN Group Ltd PK | 10.32 | 10.55 | 10.22 | +0.22 | +2.23% | 37.05K | 20/05 | ||
| Net 1 UEPS | 4.740 | 4.810 | 4.570 | -0.070 | -1.46% | 23.19K | 20/05 | ||
| Standard Bank Group Ltd PK | 10.05 | 10.15 | 9.99 | -0.12 | -1.18% | 22.32K | 20/05 | ||
| Anglo American Platinum ADR | 16.410 | 16.428 | 16.100 | +0.150 | +0.92% | 15.68K | 20/05 | ||
| Sanlam Ltd PK | 7.910 | 8.085 | 7.800 | +0.115 | +1.48% | 14.24K | 20/05 | ||
| Life Healthcare Group Holdings | 4.80 | 4.93 | 4.66 | +0.10 | +2.13% | 12.52K | 20/05 | ||
| Mr Price Group | 12.74 | 13.07 | 12.49 | -0.04 | -0.31% | 6.42K | 20/05 | ||
| Nedbank Group Ltd | 13.165 | 13.320 | 13.083 | -0.071 | -0.54% | 5.32K | 20/05 | ||
| Vodacom Group Ltd PK | 9.23 | 9.31 | 9.15 | -0.06 | -0.64% | 5.22K | 20/05 | ||
| Leatt | 24.2 | 24.8 | 23.6 | -0.8 | -3.00% | 4.40K | 20/05 | ||
| Bidvest Group Ltd PK | 24.51 | 25.38 | 24.48 | -1.08 | -4.22% | 3.61K | 20/05 | ||
| Kumba Iron Ore Ltd PK | 10.400 | 11.000 | 10.400 | +0.381 | +3.80% | 2.70K | 20/05 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Coupang LLC | 13.00 | 13.50 | 12.46 | +0.05 | +0.39% | 11.74M | 20/05 | ||
| KT | 14.07 | 14.20 | 13.96 | -0.17 | -1.19% | 2.86M | 20/05 | ||
| LG Display | 6.60 | 6.75 | 6.51 | +0.03 | +0.46% | 398.69K | 20/05 | ||
| SK Telecom ADR | 25.68 | 25.75 | 25.35 | +0.23 | +0.90% | 391.93K | 20/05 | ||
| KB Financial | 45.36 | 45.79 | 44.65 | +0.50 | +1.11% | 162.50K | 20/05 | ||
| Kepco ADR | 8.91 | 8.95 | 8.81 | +0.09 | +1.02% | 149.88K | 20/05 | ||
| POSCO | 56.97 | 57.39 | 56.10 | +0.78 | +1.39% | 127.00K | 20/05 | ||
| Shinhan | 32.46 | 32.85 | 32.09 | +0.39 | +1.22% | 63.80K | 20/05 | ||
| Woori Financial | 34.36 | 34.73 | 33.89 | +0.59 | +1.75% | 29.80K | 20/05 | ||
| Gravity Co | 54.71 | 56.00 | 53.05 | -0.77 | -1.39% | 14.53K | 20/05 | ||
| Doubledown | 10.68 | 11.05 | 10.30 | -0.10 | -0.93% | 6.21K | 20/05 | ||
| Hyundai Motor DRC | 36.25 | 36.40 | 35.45 | +0.96 | +2.72% | 2.87K | 20/05 | ||
| I-On Digital | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 18/05 | ||
| Hyundai Motor ADR | 0 | 0 | 0 | 0 | 0.00% | 0 | 04/02 | ||
| e-MARINE Global | 0.0 | 0.0 | 0.0 | 0.0 | 0.00% | 0 | 12/01 | ||
| Samsung Electronics Co | 57.75 | 57.75 | 57.75 | 0.00 | 0.00% | 0 | 13/10 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 2.860 | 2.905 | 2.820 | -0.030 | -1.04% | 4.55M | 20/05 | ||
| Caixabank ADR | 1.04 | 1.09 | 1.02 | -0.01 | -1.42% | 3.36M | 20/05 | ||
| BBVA ADR | 5.010 | 5.060 | 4.930 | -0.010 | -0.20% | 2.36M | 20/05 | ||
| Telefonica ADR | 4.960 | 4.960 | 4.875 | +0.050 | +1.02% | 1.33M | 20/05 | ||
| Inditex ADR | 10.84 | 11.19 | 10.68 | +0.03 | +0.27% | 768.57K | 20/05 | ||
| Grifols ADR | 13.07 | 13.14 | 12.80 | -0.01 | -0.08% | 578.46K | 20/05 | ||
| Wallbox NV | 9.620 | 10.130 | 9.100 | -0.430 | -4.28% | 493.00K | 20/05 | ||
| Siemens Gamesa ADR | 3.48 | 3.49 | 3.44 | +0.05 | +1.46% | 294.77K | 20/05 | ||
| Iberdrola SA | 47.16 | 47.21 | 46.64 | +1.53 | +3.35% | 180.88K | 20/05 | ||
| IAG ADR | 3.11 | 3.17 | 3.07 | +0.05 | +1.63% | 141.46K | 20/05 | ||
| Repsol SA | 15.26 | 15.46 | 15.08 | -0.09 | -0.59% | 84.05K | 20/05 | ||
| Amadeus IT Holding SA PK | 62.16 | 62.91 | 61.52 | +0.28 | +0.44% | 74.86K | 20/05 | ||
| Red Electrica ADR | 10.260 | 10.270 | 10.210 | -0.040 | -0.39% | 25.44K | 20/05 | ||
| Ferrovial | 25.72 | 25.73 | 24.26 | +1.37 | +5.63% | 14.42K | 20/05 | ||
| ACS Actividades Construccion ADR | 5.31 | 5.34 | 5.28 | +0.02 | +0.42% | 12.66K | 20/05 | ||
| Indra Sistemas SA | 4.99 | 5.00 | 4.99 | +0.19 | +3.96% | 10.50K | 20/05 | ||
| Enagas SA | 11.280 | 11.300 | 11.230 | -0.020 | -0.18% | 10.29K | 20/05 | ||
| Naturgy Energy ADR | 5.79 | 5.80 | 5.76 | +0.01 | +0.17% | 6.92K | 20/05 | ||
| Endesa ADR | 10.9 | 11.0 | 10.8 | -0.1 | -0.55% | 4.99K | 20/05 | ||
| IAG | 1.52 | 1.54 | 1.52 | +0.03 | +1.88% | 2.15K | 20/05 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Oatly Group AB | 3.66 | 3.77 | 3.55 | +0.10 | +2.81% | 4.29M | 20/05 | ||
| LM Ericsson B ADR | 7.77 | 7.85 | 7.64 | 0.00 | 0.00% | 4.28M | 20/05 | ||
| Autoliv | 76.44 | 78.32 | 74.18 | +0.18 | +0.24% | 1.12M | 20/05 | ||
| Hexagon ADR | 11.52 | 11.63 | 11.34 | +0.13 | +1.14% | 251.95K | 20/05 | ||
| Olink Holding AB | 10.90 | 11.51 | 10.50 | -0.54 | -4.72% | 216.37K | 20/05 | ||
| Svenska Handelsbanken PK | 4.90 | 4.91 | 4.83 | +0.02 | +0.41% | 174.99K | 20/05 | ||
| Assa Abloy AB | 11.65 | 11.80 | 11.50 | -0.04 | -0.34% | 166.69K | 20/05 | ||
| H&M ADR | 2.48 | 2.50 | 2.44 | -0.02 | -0.80% | 159.47K | 20/05 | ||
| Swedish Match Ab Ord | 10.1600 | 10.1800 | 10.0900 | -0.0500 | -0.49% | 125.54K | 20/05 | ||
| Atlas Copco AB | 41.53 | 42.31 | 40.63 | -0.12 | -0.29% | 100.59K | 20/05 | ||
| Sandvik AB ADR | 19.35 | 19.50 | 19.11 | -0.04 | -0.21% | 99.47K | 20/05 | ||
| Telia ADR | 8.11 | 8.12 | 7.77 | -0.04 | -0.43% | 96.20K | 20/05 | ||
| Evolution Gaming Group AB | 98.62 | 100.20 | 95.55 | +1.82 | +1.88% | 94.42K | 20/05 | ||
| Volvo ADR | 16.38 | 16.68 | 16.18 | -0.42 | -2.48% | 65.90K | 20/05 | ||
| Swedbank AB | 14.96 | 15.00 | 14.80 | -0.26 | -1.71% | 54.64K | 20/05 | ||
| Elekta ADR | 7.17 | 7.17 | 7.09 | -0.15 | -2.00% | 43.94K | 20/05 | ||
| Neonode | 4.340 | 4.550 | 4.180 | -0.260 | -5.65% | 42.11K | 20/05 | ||
| Alfa Laval ADR | 25.21 | 25.62 | 24.83 | -0.46 | -1.79% | 39.83K | 20/05 | ||
| Husqvarna AB | 17.48 | 17.69 | 17.21 | -0.22 | -1.24% | 38.56K | 20/05 | ||
| Calliditas Therapeutics | 19.45 | 20.26 | 18.90 | +0.99 | +5.36% | 31.09K | 20/05 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Amcor PLC | 12.93 | 13.12 | 12.68 | -0.03 | -0.23% | 16.46M | 20/05 | ||
| Credit Suisse ADR | 6.78 | 6.86 | 6.63 | +0.03 | +0.44% | 14.12M | 20/05 | ||
| Transocean | 3.900 | 4.090 | 3.780 | -0.090 | -2.26% | 13.54M | 20/05 | ||
| Roche Holding ADR | 41.11 | 41.16 | 40.72 | +0.37 | +0.91% | 8.16M | 20/05 | ||
| STMicroelectronics ADR | 39.07 | 39.70 | 37.72 | +0.01 | +0.03% | 5.44M | 20/05 | ||
| On Holding | 19.95 | 21.48 | 18.93 | -0.78 | -3.76% | 4.61M | 20/05 | ||
| Novartis ADR | 89.42 | 89.45 | 88.42 | +0.77 | +0.87% | 4.51M | 20/05 | ||
| UBS Group | 17.82 | 17.91 | 17.41 | +0.13 | +0.73% | 3.43M | 20/05 | ||
| ABB ADR | 29.50 | 29.72 | 28.97 | +0.09 | +0.31% | 2.69M | 20/05 | ||
| TE Connectivity | 122.68 | 124.35 | 119.58 | 0.00 | 0.00% | 1.98M | 20/05 | ||
| Chubb | 204.00 | 206.46 | 199.64 | +0.12 | +0.06% | 1.93M | 20/05 | ||
| Relief Therapeutics | 0.06 | 0.06 | 0.06 | -0.00 | -3.33% | 1.58M | 20/05 | ||
| Crispr Therapeutics | 56.34 | 58.08 | 52.73 | -0.15 | -0.27% | 1.34M | 20/05 | ||
| Compagnie Financiere Richemont | 9.530 | 9.540 | 9.291 | -1.330 | -12.25% | 1.26M | 20/05 | ||
| Garmin | 100.65 | 102.41 | 97.42 | -0.13 | -0.13% | 1.22M | 20/05 | ||
| Sportradar | 9.12 | 9.53 | 8.72 | -0.28 | -2.98% | 1.15M | 20/05 | ||
| Logitech | 58.67 | 59.53 | 56.98 | +0.16 | +0.27% | 961.65K | 20/05 | ||
| Alcon | 72.68 | 72.72 | 71.18 | +0.45 | +0.62% | 949.41K | 20/05 | ||
| Glencore ADR | 12.390 | 12.570 | 12.205 | +0.005 | +0.04% | 777.80K | 20/05 | ||
| Quotient Ltd | 0.347 | 0.420 | 0.330 | -0.025 | -6.77% | 626.81K | 20/05 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Taiwan Semiconductor | 90.78 | 93.04 | 88.83 | +0.57 | +0.63% | 10.29M | 20/05 | ||
| ASE Industrial ADR | 6.630 | 6.690 | 6.425 | +0.090 | +1.38% | 9.43M | 20/05 | ||
| United Microelectronics | 8.550 | 8.640 | 8.324 | +0.110 | +1.30% | 9.29M | 20/05 | ||
| Himax | 9.38 | 9.44 | 9.09 | +0.07 | +0.75% | 1.88M | 20/05 | ||
| Gogoro | 4.630 | 4.900 | 4.490 | -0.030 | -0.64% | 343.27K | 20/05 | ||
| Chunghwa Telecom | 41.88 | 42.15 | 41.63 | +0.09 | +0.22% | 140.70K | 20/05 | ||
| Hon Hai Precision ADR | 7.03 | 7.18 | 7.00 | -0.12 | -1.68% | 66.23K | 20/05 | ||
| AU Optronics | 5.650 | 5.800 | 5.650 | -0.140 | -2.42% | 47.02K | 20/05 | ||
| SemiLEDS | 2.33 | 2.57 | 2.21 | -0.22 | -8.63% | 21.78K | 20/05 | ||
| ChipMOS Tech | 32.39 | 32.69 | 31.94 | -0.20 | -0.61% | 9.20K | 20/05 | ||
| Giga Media Ltd | 1.530 | 1.530 | 1.510 | +0.010 | +0.66% | 4.00K | 20/05 | ||
| Asia Pacific Wire & Cable | 1.240 | 1.294 | 1.212 | +0.029 | +2.36% | 2.18K | 20/05 | ||
| Maxpro Capital Acquisition Unt | 10.12 | 10.16 | 10.12 | -0.08 | -0.78% | 1.00K | 20/05 | ||
| Maxpro Capital Acquisition | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 | 13/05 | ||
| MediaTek | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 30/11 | ||
| Kreido Biofuels | 2.500 | 2.500 | 2.500 | 0.000 | 0.00% | 0 | 19/04 | ||
| FIH Mobile ADR | 2.450 | 2.450 | 2.450 | 0.000 | 0.00% | 0 | 03/05 | ||
| Fubon Financial ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 30/01 | ||
| Cathay Financial ADR | 14 | 14 | 14 | 0 | 0.00% | 0 | 26/03 | ||
| Nocera | 4.45 | 4.45 | 4.25 | +0.00 | +0.00% | 0 | 19/05 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Kasikornbank OTC | 16.48 | 16.75 | 16.48 | 0.01 | 0.05% | 6.83K | 20/05 | ||
| Bangkok Bank ADR | 18.3700 | 18.3700 | 18.3150 | +0.0095 | +0.05% | 1.77K | 20/05 | ||
| Airports Thailand ADR | 19.8 | 20.0 | 19.8 | +0.6 | +2.94% | 1.04K | 20/05 | ||
| PTT Exploration & Production | 8.757 | 8.757 | 8.757 | +0.257 | +3.02% | 0.86K | 20/05 | ||
| Banpu ADR | 6 | 6 | 6 | 0 | 0.00% | 0 | 26/01 | ||
| BTS ADR | 30.0 | 30.0 | 30.0 | 0.0 | 0.00% | 0 | 03/11 | ||
| Bumrungrad Hospital DRC | 4.86 | 4.86 | 4.74 | 0.00 | 0.00% | 0 | 04/05 | ||
| CP All ADR | 20 | 20 | 20 | 0 | 0.00% | 0 | 22/04 | ||
| Electricity Generating ADR | 22 | 22 | 22 | 0 | 0.00% | 0 | 03/11 | ||
| Indorama Ventures ADR | 14.15 | 14.15 | 14.00 | +0.00 | +0.00% | 0 | 17/05 | ||
| IRPC ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/04 | ||
| Berli Jucker ADR | 9.6 | 9.6 | 9.6 | 0.0 | 0.00% | 0 | 20/01 | ||
| Bank Ayudhya ADR | 26.00 | 26.00 | 26.00 | 0.00 | 0.00% | 0 | 31/08 | ||
| BEC World ADR | 4.82 | 4.82 | 4.82 | 0.00 | 0.00% | 0 | 06/04 | ||
| Bangkok Dusit Medical ADR | 28.9 | 28.9 | 28.9 | 0.0 | 0.00% | 0 | 30/03 | ||
| Advanced Info Service DRC | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 | 10/11 | ||
| Siam Commercial Bank ADR | 7.5 | 7.4 | 7.4 | +0.0 | +0.00% | 0 | 16/05 | ||
| TTW Public Company | 15.71 | 15.71 | 15.71 | 0.00 | 0.00% | 0 | 19/05 | ||
| Krung Thai Bank Public Co | 8.32 | 8.32 | 8.32 | 0.00 | 0.00% | 0 | 03/05 | ||
| Univanich Palm Oil ADR | 0.3 | 0.3 | 0.3 | 0.0 | 0.00% | 0 | 19/05 |
Turkey
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 3.010 | 3.020 | 2.970 | -0.020 | -0.66% | 906.58K | 20/05 | ||
| DMARKET Electronic Services Trading ADR | 1.45 | 1.50 | 1.37 | +0.04 | +2.84% | 572.44K | 20/05 | ||
| Turkiye Garanti Bankasi AS | 0.940 | 0.963 | 0.912 | +0.017 | +1.86% | 495.98K | 20/05 | ||
| Anadolu Efes ADR | 0.360 | 0.360 | 0.360 | -0.015 | -4.03% | 18.12K | 20/05 | ||
| Koc Holdings AS | 11.97 | 11.97 | 11.97 | +0.58 | +5.09% | 2.01K | 20/05 | ||
| Akbank Turk Anonim Sirketi | 0.98 | 0.98 | 0.97 | 0.01 | 1.00% | 2.00K | 20/05 | ||
| THY ADR | 25.8 | 25.8 | 25.8 | 0.1 | 0.35% | 0.26K | 20/05 | ||
| Ulker Biskuvi Sanayi ADR | 10 | 10 | 10 | 0 | 0.00% | 0 | 18/05 | ||
| Turk Telekomunikasyon ADR | 1.2 | 1.2 | 1.2 | 0.0 | 0.00% | 0 | 19/05 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 29/11 | ||
| Eregli Demir Celik ADR | 10.10 | 10.10 | 9.88 | 0.00 | 0.00% | 0 | 06/05 | ||
| Dogan Sirketler ADR | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 | 12/06 | ||
| Ford Otomoti Sanayi ADR | 99.00 | 99.00 | 99.00 | 0.00 | 0.00% | 0 | 03/05 | ||
| Turkiye Vakiflar Bankasi ADR | 3.000 | 3.000 | 3.000 | +0.000 | +0.00% | 0 | 17/05 | ||
| Tav Havalimanlari Holding AS | 11.310 | 11.310 | 11.310 | 0.000 | 0.00% | 0 | 10/05 | ||
| Koza Altin Islemeleri A S | 13.0100 | 13.0100 | 13.0100 | 0.0000 | 0.00% | 0 | 13/09 | ||
| Arcelik ADR | 22.64 | 22.64 | 22.64 | 0.00 | 0.00% | 0 | 06/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Yalla | 3.46 | 3.82 | 3.36 | -0.28 | -7.49% | 400.36K | 20/05 | ||
| Swvl Holdings | 5.050 | 5.290 | 5.020 | -0.060 | -1.17% | 80.99K | 20/05 | ||
| Brooge Holdings Ltd | 7.300 | 7.500 | 7.300 | -0.090 | -1.22% | 0.39K | 20/05 | ||
| Amira Nature Foods | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 | 06/04 | ||
| 3Power Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 28/04 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nsav | 0.0109 | 0.0113 | 0.0097 | +0.0010 | +10.61% | 24.80M | 20/05 | ||
| Farfetch A | 7.86 | 8.97 | 7.41 | -0.83 | -9.55% | 16.51M | 20/05 | ||
| Profitable Develop | 0.00060 | 0.00065 | 0.00050 | 0.00000 | 0.00% | 15.62M | 20/05 | ||
| BP ADR | 31.28 | 31.80 | 30.75 | +0.25 | +0.81% | 12.54M | 20/05 | ||
| TechnipFMC | 7.580 | 7.870 | 7.390 | -0.100 | -1.30% | 11.83M | 20/05 | ||
| Lloyds Banking ADR | 2.150 | 2.170 | 2.100 | -0.010 | -0.46% | 10.94M | 20/05 | ||
| Paysafe | 2.44 | 2.61 | 2.32 | -0.12 | -4.69% | 9.28M | 20/05 | ||
| GlaxoSmithKline ADR | 44.52 | 44.54 | 43.81 | +0.96 | +2.20% | 7.48M | 20/05 | ||
| CNH Industrial NV | 13.75 | 14.58 | 13.32 | -1.03 | -6.97% | 7.47M | 20/05 | ||
| Vodafone Group ADR | 15.33 | 15.39 | 15.10 | +0.41 | +2.75% | 7.46M | 20/05 | ||
| SFLMaven | 0.0009 | 0.0010 | 0.0008 | 0.0000 | 0.00% | 7.18M | 20/05 | ||
| AstraZeneca ADR | 66.21 | 66.36 | 64.98 | +1.67 | +2.59% | 7.17M | 20/05 | ||
| Barclays ADR | 7.790 | 7.910 | 7.640 | -0.050 | -0.64% | 5.76M | 20/05 | ||
| VivoPower Intl | 1.580 | 1.680 | 1.410 | 0.000 | 0.00% | 4.53M | 20/05 | ||
| Shell ADR | 58.34 | 59.29 | 57.42 | -0.21 | -0.36% | 4.41M | 20/05 | ||
| Unilever ADR | 43.99 | 44.01 | 43.45 | +0.94 | +2.18% | 4.20M | 20/05 | ||
| CLARIVATE | 14.48 | 14.75 | 14.03 | +0.04 | +0.28% | 3.79M | 20/05 | ||
| Rolls Royce Holdings plc | 1.04 | 1.08 | 1.02 | -0.01 | -0.48% | 3.36M | 20/05 | ||
| Rio Tinto ADR | 69.54 | 69.85 | 67.93 | +1.61 | +2.37% | 3.17M | 20/05 | ||
| Genius Sports | 3.05 | 3.18 | 2.99 | -0.04 | -1.29% | 2.74M | 20/05 |